Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 2.050 | 2.050 | 2.013 | 2.025 | 17,734,052 | -0.01(-0.30%) |
Jul 28, 2005 | 1.982 | 2.045 | 1.982 | 2.031 | 27,750,026 | +0.06(+3.15%) |
Jul 27, 2005 | 1.933 | 1.978 | 1.914 | 1.969 | 18,932,334 | +0.04(+1.95%) |
Jul 26, 2005 | 1.908 | 1.938 | 1.901 | 1.931 | 26,712,726 | +0.02(+1.21%) |
Jul 25, 2005 | 1.945 | 1.955 | 1.904 | 1.908 | 44,825,868 | -0.09(-4.47%) |
Jul 22, 2005 | 1.976 | 1.998 | 1.960 | 1.997 | 23,642,372 | +0.02(+1.21%) |
Jul 21, 2005 | 1.971 | 1.988 | 1.952 | 1.973 | 19,790,474 | +0.01(+0.35%) |
Jul 20, 2005 | 1.939 | 1.970 | 1.918 | 1.966 | 29,855,782 | +0.02(+1.27%) |
Jul 19, 2005 | 1.949 | 1.956 | 1.928 | 1.942 | 26,995,744 | -0.02(-1.02%) |
Jul 18, 2005 | 1.965 | 1.983 | 1.953 | 1.962 | 19,206,264 | -0.00(-0.14%) |
Jul 15, 2005 | 2.003 | 2.003 | 1.955 | 1.965 | 18,725,912 | -0.04(-2.09%) |
Jul 14, 2005 | 2.051 | 2.066 | 1.991 | 2.007 | 22,669,986 | -0.04(-1.90%) |
Jul 13, 2005 | 2.057 | 2.064 | 2.041 | 2.045 | 11,279,168 | -0.01(-0.52%) |
Jul 12, 2005 | 2.047 | 2.061 | 2.037 | 2.056 | 25,467,708 | +0.02(+0.93%) |
Jul 11, 2005 | 2.041 | 2.058 | 2.031 | 2.037 | 14,842,856 | +0.00(+0.00%) |
Jul 08, 2005 | 2.032 | 2.071 | 2.027 | 2.037 | 24,673,180 | +0.03(+1.73%) |
Jul 07, 2005 | 2.002 | 2.008 | 1.976 | 2.003 | 23,851,390 | -0.01(-0.44%) |
Jul 06, 2005 | 2.034 | 2.047 | 2.006 | 2.012 | 19,241,316 | -0.02(-1.17%) |
Jul 05, 2005 | 2.003 | 2.071 | 1.989 | 2.035 | 23,968,232 | +0.03(+1.34%) |
Jul 01, 2005 | 1.995 | 2.022 | 1.984 | 2.008 | 18,371,490 | +0.00(+0.04%) |
Jun 30, 2005 | 2.010 | 2.027 | 2.004 | 2.008 | 16,957,700 | -0.01(-0.59%) |
Jun 29, 2005 | 2.034 | 2.046 | 2.017 | 2.020 | 14,215,803 | -0.01(-0.55%) |
Jun 28, 2005 | 2.051 | 2.051 | 2.018 | 2.031 | 13,404,398 | -0.01(-0.45%) |
Jun 27, 2005 | 1.958 | 2.052 | 1.940 | 2.040 | 34,931,928 | +0.09(+4.52%) |
Jun 24, 2005 | 1.980 | 1.991 | 1.943 | 1.952 | 20,790,124 | -0.03(-1.32%) |
Jun 23, 2005 | 2.007 | 2.032 | 1.978 | 1.978 | 15,224,540 | -0.03(-1.63%) |
Jun 22, 2005 | 1.998 | 2.014 | 1.983 | 2.011 | 19,058,264 | +0.01(+0.69%) |
Jun 21, 2005 | 2.008 | 2.047 | 1.987 | 1.997 | 22,611,564 | -0.01(-0.54%) |
Jun 20, 2005 | 1.989 | 2.016 | 1.969 | 2.008 | 22,241,564 | +0.04(+1.94%) |
Jun 17, 2005 | 1.928 | 1.975 | 1.928 | 1.970 | 25,018,514 | +0.06(+3.04%) |
Jun 16, 2005 | 1.868 | 1.915 | 1.864 | 1.911 | 20,133,212 | +0.05(+2.63%) |
Jun 15, 2005 | 1.857 | 1.875 | 1.845 | 1.863 | 22,903,670 | +0.01(+0.33%) |
Jun 14, 2005 | 1.839 | 1.874 | 1.823 | 1.856 | 36,360,000 | +0.03(+1.71%) |
Jun 13, 2005 | 1.829 | 1.834 | 1.814 | 1.825 | 8,346,429 | +0.01(+0.30%) |
Jun 10, 2005 | 1.806 | 1.830 | 1.804 | 1.820 | 9,980,922 | +0.03(+1.39%) |
Jun 09, 2005 | 1.762 | 1.801 | 1.758 | 1.795 | 22,743,986 | +0.01(+0.43%) |
Jun 08, 2005 | 1.792 | 1.827 | 1.787 | 1.787 | 15,343,979 | +0.00(+0.24%) |
Jun 07, 2005 | 1.802 | 1.820 | 1.777 | 1.783 | 19,188,088 | -0.05(-2.59%) |
Jun 06, 2005 | 1.826 | 1.841 | 1.793 | 1.830 | 20,055,316 | -0.03(-1.70%) |
Jun 03, 2005 | 1.879 | 1.883 | 1.843 | 1.862 | 11,349,274 | -0.01(-0.60%) |
Jun 02, 2005 | 1.847 | 1.878 | 1.844 | 1.873 | 19,195,878 | +0.03(+1.63%) |
Jun 01, 2005 | 1.807 | 1.854 | 1.799 | 1.843 | 15,198,575 | +0.02(+1.37%) |
May 31, 2005 | 1.831 | 1.831 | 1.802 | 1.818 | 13,001,942 | -0.00(-0.23%) |
May 27, 2005 | 1.801 | 1.829 | 1.799 | 1.822 | 18,542,860 | +0.01(+0.70%) |
May 26, 2005 | 1.794 | 1.812 | 1.791 | 1.809 | 10,514,501 | +0.02(+1.38%) |
May 25, 2005 | 1.763 | 1.787 | 1.755 | 1.785 | 16,152,787 | +0.03(+1.58%) |
May 24, 2005 | 1.731 | 1.760 | 1.723 | 1.757 | 12,294,397 | +0.02(+1.15%) |
May 23, 2005 | 1.720 | 1.752 | 1.720 | 1.737 | 18,561,034 | -0.02(-1.10%) |
May 20, 2005 | 1.750 | 1.760 | 1.741 | 1.756 | 7,398,708 | +0.01(+0.37%) |
May 19, 2005 | 1.723 | 1.751 | 1.708 | 1.750 | 15,244,014 | +0.04(+2.09%) |
May 18, 2005 | 1.695 | 1.731 | 1.695 | 1.714 | 18,118,332 | +0.03(+1.71%) |
May 17, 2005 | 1.629 | 1.713 | 1.627 | 1.685 | 19,560,684 | +0.04(+2.51%) |
May 16, 2005 | 1.629 | 1.653 | 1.614 | 1.644 | 20,603,176 | +0.02(+0.95%) |
May 13, 2005 | 1.671 | 1.680 | 1.608 | 1.628 | 22,392,162 | -0.04(-2.58%) |
May 12, 2005 | 1.737 | 1.745 | 1.668 | 1.671 | 19,787,878 | -0.07(-3.77%) |
May 11, 2005 | 1.717 | 1.739 | 1.700 | 1.737 | 12,058,116 | +0.02(+0.92%) |
May 10, 2005 | 1.767 | 1.767 | 1.711 | 1.721 | 14,981,768 | -0.05(-2.81%) |
May 09, 2005 | 1.759 | 1.775 | 1.743 | 1.771 | 10,744,291 | +0.02(+1.23%) |
May 06, 2005 | 1.770 | 1.771 | 1.749 | 1.749 | 19,667,140 | +0.03(+1.68%) |
May 05, 2005 | 1.695 | 1.722 | 1.688 | 1.720 | 16,564,331 | +0.03(+1.85%) |
May 04, 2005 | 1.649 | 1.695 | 1.649 | 1.689 | 19,175,106 | +0.04(+2.64%) |
May 03, 2005 | 1.648 | 1.652 | 1.630 | 1.646 | 12,250,257 | -0.00(-0.19%) |
May 02, 2005 | 1.631 | 1.655 | 1.604 | 1.649 | 7,663,551 | +0.03(+2.10%) |
Apr 29, 2005 | 1.627 | 1.629 | 1.589 | 1.615 | 9,539,518 | +0.02(+1.26%) |
Apr 28, 2005 | 1.626 | 1.628 | 1.590 | 1.595 | 14,616,961 | -0.04(-2.52%) |
Apr 27, 2005 | 1.689 | 1.689 | 1.636 | 1.636 | 13,060,363 | -0.05(-3.15%) |
Apr 26, 2005 | 1.666 | 1.696 | 1.666 | 1.689 | 12,051,625 | +0.00(+0.25%) |
Apr 25, 2005 | 1.642 | 1.696 | 1.642 | 1.685 | 15,016,821 | +0.04(+2.63%) |
Apr 22, 2005 | 1.693 | 1.693 | 1.633 | 1.642 | 11,876,362 | -0.03(-1.84%) |
Apr 21, 2005 | 1.666 | 1.673 | 1.623 | 1.673 | 12,293,099 | +0.05(+2.79%) |
Apr 20, 2005 | 1.646 | 1.660 | 1.626 | 1.627 | 16,974,578 | -0.01(-0.80%) |
Apr 19, 2005 | 1.606 | 1.642 | 1.606 | 1.640 | 14,722,119 | +0.06(+3.88%) |
Apr 18, 2005 | 1.550 | 1.587 | 1.547 | 1.579 | 19,062,158 | -0.01(-0.32%) |
Apr 15, 2005 | 1.617 | 1.635 | 1.581 | 1.584 | 27,859,078 | -0.05(-3.16%) |
Apr 14, 2005 | 1.673 | 1.680 | 1.621 | 1.636 | 17,758,718 | -0.04(-2.30%) |
Apr 13, 2005 | 1.706 | 1.712 | 1.672 | 1.674 | 14,175,557 | -0.03(-1.67%) |
Apr 12, 2005 | 1.705 | 1.708 | 1.663 | 1.703 | 17,448,438 | -0.00(-0.16%) |
Apr 11, 2005 | 1.714 | 1.720 | 1.698 | 1.705 | 9,640,781 | -0.00(-0.16%) |
Apr 08, 2005 | 1.728 | 1.728 | 1.698 | 1.708 | 11,736,151 | -0.02(-1.00%) |
Apr 07, 2005 | 1.720 | 1.741 | 1.696 | 1.725 | 15,404,997 | +0.01(+0.52%) |
Apr 06, 2005 | 1.718 | 1.733 | 1.706 | 1.717 | 14,340,434 | +0.01(+0.75%) |
Apr 05, 2005 | 1.745 | 1.757 | 1.698 | 1.704 | 19,476,298 | -0.02(-0.87%) |
Apr 04, 2005 | 1.727 | 1.764 | 1.712 | 1.719 | 23,898,128 | -0.01(-0.40%) |
Apr 01, 2005 | 1.716 | 1.741 | 1.704 | 1.726 | 29,510,448 | +0.02(+1.43%) |
Mar 31, 2005 | 1.685 | 1.710 | 1.674 | 1.702 | 20,671,984 | +0.05(+2.77%) |
Mar 30, 2005 | 1.619 | 1.668 | 1.607 | 1.656 | 27,061,954 | +0.05(+3.17%) |
Mar 29, 2005 | 1.650 | 1.655 | 1.598 | 1.605 | 22,625,846 | -0.02(-1.12%) |
Mar 28, 2005 | 1.640 | 1.641 | 1.623 | 1.623 | 15,497,172 | -0.02(-1.17%) |
Mar 24, 2005 | 1.641 | 1.668 | 1.629 | 1.642 | 18,607,772 | +0.02(+1.02%) |
Mar 23, 2005 | 1.639 | 1.649 | 1.622 | 1.626 | 26,717,920 | -0.04(-2.40%) |
Mar 22, 2005 | 1.720 | 1.731 | 1.648 | 1.666 | 22,924,442 | -0.05(-2.96%) |
Mar 21, 2005 | 1.706 | 1.721 | 1.703 | 1.717 | 17,055,068 | -0.01(-0.45%) |
Mar 18, 2005 | 1.750 | 1.754 | 1.711 | 1.724 | 21,626,196 | -0.02(-0.95%) |
Mar 17, 2005 | 1.677 | 1.746 | 1.671 | 1.741 | 29,352,062 | +0.06(+3.72%) |
Mar 16, 2005 | 1.646 | 1.695 | 1.638 | 1.678 | 28,571,816 | +0.01(+0.48%) |
Mar 15, 2005 | 1.711 | 1.711 | 1.664 | 1.670 | 32,576,908 | -0.04(-2.43%) |
Mar 14, 2005 | 1.733 | 1.742 | 1.703 | 1.712 | 31,609,714 | -0.03(-1.96%) |
Mar 11, 2005 | 1.777 | 1.807 | 1.734 | 1.746 | 21,598,932 | -0.02(-1.11%) |
Mar 10, 2005 | 1.817 | 1.817 | 1.749 | 1.766 | 23,593,040 | -0.04(-2.43%) |
Mar 09, 2005 | 1.854 | 1.876 | 1.808 | 1.810 | 20,729,106 | -0.06(-2.99%) |
Mar 08, 2005 | 1.881 | 1.886 | 1.862 | 1.866 | 31,141,046 | -0.03(-1.54%) |
Mar 07, 2005 | 1.910 | 1.926 | 1.885 | 1.895 | 25,014,620 | -0.01(-0.71%) |
Mar 04, 2005 | 1.888 | 1.923 | 1.879 | 1.908 | 23,226,934 | +0.06(+3.23%) |
Mar 03, 2005 | 1.868 | 1.880 | 1.841 | 1.849 | 30,999,538 | +0.01(+0.67%) |
Mar 02, 2005 | 1.756 | 1.842 | 1.756 | 1.836 | 29,823,326 | +0.05(+2.56%) |
Mar 01, 2005 | 1.847 | 1.855 | 1.785 | 1.790 | 37,968,528 | -0.09(-4.73%) |
Feb 28, 2005 | 1.919 | 1.933 | 1.851 | 1.879 | 37,054,560 | -0.04(-2.03%) |
Feb 25, 2005 | 1.878 | 1.920 | 1.865 | 1.918 | 45,373,728 | +0.06(+3.32%) |
Feb 24, 2005 | 1.853 | 1.859 | 1.837 | 1.857 | 35,957,544 | +0.04(+2.25%) |
Feb 23, 2005 | 1.818 | 1.825 | 1.794 | 1.816 | 35,581,052 | +0.03(+1.73%) |
Feb 22, 2005 | 1.791 | 1.817 | 1.772 | 1.785 | 56,180,332 | +0.04(+2.54%) |
Feb 18, 2005 | 1.733 | 1.748 | 1.729 | 1.741 | 38,254,140 | +0.01(+0.78%) |
Feb 17, 2005 | 1.743 | 1.764 | 1.723 | 1.727 | 22,812,794 | -0.01(-0.51%) |
Feb 16, 2005 | 1.702 | 1.737 | 1.693 | 1.736 | 24,318,760 | +0.03(+1.85%) |
Feb 15, 2005 | 1.704 | 1.721 | 1.695 | 1.705 | 27,313,814 | -0.02(-0.87%) |
Feb 14, 2005 | 1.720 | 1.743 | 1.720 | 1.720 | 12,940,924 | +0.00(+0.22%) |
Feb 11, 2005 | 1.721 | 1.743 | 1.703 | 1.716 | 37,749,124 | -0.01(-0.67%) |
Feb 10, 2005 | 1.731 | 1.732 | 1.708 | 1.727 | 36,358,700 | -0.00(-0.11%) |
Feb 09, 2005 | 1.737 | 1.789 | 1.729 | 1.729 | 70,860,904 | -0.01(-0.55%) |
Feb 08, 2005 | 1.697 | 1.740 | 1.694 | 1.739 | 40,092,460 | +0.05(+3.15%) |
Feb 07, 2005 | 1.643 | 1.692 | 1.639 | 1.686 | 30,368,590 | +0.05(+2.89%) |
Feb 04, 2005 | 1.633 | 1.668 | 1.627 | 1.638 | 39,522,528 | +0.01(+0.35%) |
Feb 03, 2005 | 1.589 | 1.634 | 1.583 | 1.633 | 25,500,164 | +0.04(+2.54%) |
Feb 02, 2005 | 1.587 | 1.601 | 1.583 | 1.592 | 8,512,604 | +0.01(+0.58%) |
Feb 01, 2005 | 1.578 | 1.588 | 1.568 | 1.583 | 23,280,162 | +0.02(+1.11%) |
Jan 31, 2005 | 1.544 | 1.572 | 1.539 | 1.566 | 14,825,979 | +0.03(+2.14%) |
Jan 28, 2005 | 1.529 | 1.534 | 1.518 | 1.533 | 9,353,868 | -0.01(-0.33%) |
Jan 27, 2005 | 1.523 | 1.551 | 1.519 | 1.538 | 15,360,856 | -0.01(-0.42%) |
Jan 26, 2005 | 1.527 | 1.546 | 1.521 | 1.544 | 17,306,928 | +0.02(+1.49%) |
Jan 25, 2005 | 1.515 | 1.532 | 1.504 | 1.522 | 16,374,787 | +0.01(+0.79%) |
Jan 24, 2005 | 1.486 | 1.510 | 1.486 | 1.510 | 13,649,767 | +0.03(+2.08%) |
Jan 21, 2005 | 1.471 | 1.494 | 1.462 | 1.479 | 18,701,246 | +0.02(+1.67%) |
Jan 20, 2005 | 1.460 | 1.469 | 1.455 | 1.455 | 19,822,930 | -0.03(-2.05%) |
Jan 19, 2005 | 1.480 | 1.489 | 1.479 | 1.485 | 17,123,876 | +0.00(+0.00%) |
Jan 18, 2005 | 1.483 | 1.490 | 1.464 | 1.485 | 27,760,412 | -0.02(-1.41%) |
Jan 14, 2005 | 1.484 | 1.510 | 1.483 | 1.506 | 15,504,962 | +0.02(+1.11%) |
Jan 13, 2005 | 1.467 | 1.498 | 1.467 | 1.490 | 18,207,912 | +0.02(+1.23%) |
Jan 12, 2005 | 1.471 | 1.473 | 1.441 | 1.472 | 15,480,295 | +0.01(+0.68%) |
Jan 11, 2005 | 1.469 | 1.482 | 1.460 | 1.462 | 20,761,564 | -0.00(-0.29%) |
Jan 10, 2005 | 1.471 | 1.494 | 1.454 | 1.466 | 19,256,896 | +0.00(+0.29%) |
Jan 07, 2005 | 1.471 | 1.471 | 1.442 | 1.462 | 13,408,293 | +0.01(+0.80%) |
Jan 06, 2005 | 1.454 | 1.455 | 1.437 | 1.450 | 25,041,882 | +0.01(+0.64%) |
Jan 05, 2005 | 1.469 | 1.469 | 1.433 | 1.441 | 16,511,103 | -0.01(-0.87%) |
Jan 04, 2005 | 1.490 | 1.496 | 1.447 | 1.454 | 20,881,002 | -0.04(-2.48%) |
Jan 03, 2005 | 1.544 | 1.550 | 1.474 | 1.490 | 15,423,172 | -0.04(-2.72%) |
Dec 31, 2004 | 1.541 | 1.541 | 1.527 | 1.532 | 5,094,320 | -0.01(-0.60%) |
Dec 30, 2004 | 1.555 | 1.558 | 1.537 | 1.541 | 9,886,149 | -0.01(-0.87%) |
Dec 29, 2004 | 1.537 | 1.562 | 1.530 | 1.555 | 11,664,748 | +0.03(+1.94%) |
Dec 28, 2004 | 1.521 | 1.526 | 1.516 | 1.525 | 6,062,812 | +0.01(+0.51%) |
Dec 27, 2004 | 1.508 | 1.528 | 1.507 | 1.517 | 13,205,767 | -0.01(-0.40%) |
Dec 23, 2004 | 1.502 | 1.525 | 1.498 | 1.524 | 16,346,226 | +0.01(+0.69%) |
Dec 22, 2004 | 1.502 | 1.514 | 1.489 | 1.513 | 23,175,004 | +0.01(+0.33%) |
Dec 21, 2004 | 1.500 | 1.516 | 1.492 | 1.508 | 10,489,834 | +0.02(+1.32%) |
Dec 20, 2004 | 1.469 | 1.497 | 1.466 | 1.489 | 21,386,020 | +0.03(+2.14%) |
Dec 17, 2004 | 1.462 | 1.469 | 1.450 | 1.457 | 11,192,186 | +0.00(+0.11%) |
Dec 16, 2004 | 1.454 | 1.466 | 1.442 | 1.456 | 13,570,574 | -0.00(-0.05%) |
Dec 15, 2004 | 1.419 | 1.458 | 1.410 | 1.457 | 24,244,760 | +0.05(+3.22%) |
Dec 14, 2004 | 1.413 | 1.417 | 1.402 | 1.411 | 13,214,854 | -0.00(-0.03%) |
Dec 13, 2004 | 1.392 | 1.412 | 1.392 | 1.412 | 11,634,888 | +0.02(+1.69%) |
Dec 10, 2004 | 1.367 | 1.405 | 1.367 | 1.388 | 17,127,770 | +0.01(+1.01%) |
Dec 09, 2004 | 1.405 | 1.405 | 1.366 | 1.374 | 29,107,992 | -0.04(-2.83%) |
Dec 08, 2004 | 1.407 | 1.417 | 1.394 | 1.414 | 22,784,232 | +0.01(+0.60%) |
Dec 07, 2004 | 1.454 | 1.457 | 1.406 | 1.406 | 14,378,083 | -0.05(-3.23%) |
Dec 06, 2004 | 1.467 | 1.473 | 1.453 | 1.453 | 9,875,764 | +0.00(+0.16%) |
Dec 03, 2004 | 1.462 | 1.462 | 1.442 | 1.450 | 8,966,991 | +0.01(+0.59%) |
Dec 02, 2004 | 1.493 | 1.493 | 1.432 | 1.442 | 14,313,171 | -0.05(-3.18%) |
Dec 01, 2004 | 1.473 | 1.517 | 1.470 | 1.489 | 35,373,332 | +0.02(+1.34%) |
Nov 30, 2004 | 1.423 | 1.474 | 1.423 | 1.470 | 33,831,012 | +0.06(+4.06%) |
Nov 29, 2004 | 1.421 | 1.422 | 1.406 | 1.412 | 28,717,220 | -0.01(-0.89%) |
Nov 26, 2004 | 1.429 | 1.437 | 1.422 | 1.425 | 16,609,770 | +0.05(+3.50%) |
Nov 24, 2004 | 1.385 | 1.390 | 1.371 | 1.377 | 9,975,729 | +0.00(+0.00%) |
Nov 23, 2004 | 1.391 | 1.393 | 1.377 | 1.377 | 15,324,505 | -0.01(-1.00%) |
Nov 22, 2004 | 1.386 | 1.400 | 1.383 | 1.391 | 13,273,275 | +0.02(+1.18%) |
Nov 19, 2004 | 1.388 | 1.388 | 1.361 | 1.375 | 13,040,889 | -0.01(-0.58%) |
Nov 18, 2004 | 1.390 | 1.393 | 1.370 | 1.383 | 12,087,976 | -0.01(-0.55%) |
Nov 17, 2004 | 1.394 | 1.405 | 1.386 | 1.390 | 14,838,961 | +0.01(+0.92%) |
Nov 16, 2004 | 1.408 | 1.408 | 1.373 | 1.378 | 13,236,925 | -0.04(-2.72%) |
Nov 15, 2004 | 1.454 | 1.454 | 1.410 | 1.416 | 7,144,252 | -0.03(-2.21%) |
Nov 12, 2004 | 1.421 | 1.453 | 1.420 | 1.448 | 18,458,474 | +0.03(+2.15%) |
Nov 11, 2004 | 1.413 | 1.421 | 1.406 | 1.418 | 7,268,884 | +0.00(+0.30%) |
Nov 10, 2004 | 1.402 | 1.415 | 1.394 | 1.413 | 20,866,722 | +0.01(+0.96%) |
Nov 09, 2004 | 1.396 | 1.405 | 1.384 | 1.400 | 13,095,416 | -0.01(-0.57%) |
Nov 08, 2004 | 1.424 | 1.424 | 1.393 | 1.408 | 8,719,026 | -0.03(-1.77%) |
Nov 05, 2004 | 1.417 | 1.433 | 1.412 | 1.433 | 17,283,560 | +0.03(+2.22%) |
Nov 04, 2004 | 1.394 | 1.417 | 1.394 | 1.402 | 19,985,212 | +0.02(+1.45%) |
Nov 03, 2004 | 1.399 | 1.399 | 1.360 | 1.382 | 13,918,504 | +0.02(+1.36%) |
Nov 02, 2004 | 1.369 | 1.388 | 1.360 | 1.364 | 8,559,341 | -0.01(-0.56%) |
Nov 01, 2004 | 1.373 | 1.378 | 1.367 | 1.371 | 10,942,922 | +0.00(+0.28%) |
Oct 29, 2004 | 1.363 | 1.382 | 1.349 | 1.368 | 15,455,628 | +0.01(+0.77%) |
Oct 28, 2004 | 1.367 | 1.373 | 1.355 | 1.357 | 10,493,729 | -0.03(-2.00%) |
Oct 27, 2004 | 1.390 | 1.399 | 1.375 | 1.385 | 18,615,562 | +0.01(+0.67%) |
Oct 26, 2004 | 1.375 | 1.376 | 1.344 | 1.376 | 11,133,765 | +0.01(+0.76%) |
Oct 25, 2004 | 1.370 | 1.373 | 1.358 | 1.365 | 8,524,289 | -0.01(-0.67%) |
Oct 22, 2004 | 1.415 | 1.415 | 1.370 | 1.375 | 6,558,743 | -0.00(-0.31%) |
Oct 21, 2004 | 1.350 | 1.385 | 1.350 | 1.379 | 19,439,948 | +0.04(+3.02%) |
Oct 20, 2004 | 1.342 | 1.347 | 1.315 | 1.338 | 21,035,494 | -0.00(-0.20%) |
Oct 19, 2004 | 1.378 | 1.383 | 1.341 | 1.341 | 17,499,068 | -0.04(-2.66%) |
Oct 18, 2004 | 1.363 | 1.382 | 1.360 | 1.378 | 14,219,697 | +0.02(+1.27%) |
Oct 15, 2004 | 1.333 | 1.362 | 1.331 | 1.360 | 10,722,220 | +0.03(+2.59%) |
Oct 14, 2004 | 1.302 | 1.341 | 1.302 | 1.326 | 28,169,360 | -0.02(-1.71%) |
Oct 13, 2004 | 1.392 | 1.398 | 1.323 | 1.349 | 28,213,500 | -0.06(-3.92%) |
Oct 12, 2004 | 1.440 | 1.442 | 1.397 | 1.404 | 10,400,255 | -0.03(-2.25%) |
Oct 11, 2004 | 1.456 | 1.460 | 1.418 | 1.437 | 8,937,131 | -0.01(-0.61%) |
Oct 08, 2004 | 1.460 | 1.470 | 1.441 | 1.445 | 13,146,047 | -0.00(-0.21%) |
Oct 07, 2004 | 1.444 | 1.450 | 1.441 | 1.448 | 18,609,070 | +0.00(+0.11%) |
Oct 06, 2004 | 1.454 | 1.457 | 1.440 | 1.447 | 17,566,578 | +0.01(+0.91%) |
Oct 05, 2004 | 1.427 | 1.438 | 1.423 | 1.434 | 15,842,506 | +0.01(+0.40%) |
Oct 04, 2004 | 1.429 | 1.433 | 1.415 | 1.428 | 15,332,295 | +0.01(+0.98%) |
Oct 01, 2004 | 1.365 | 1.423 | 1.365 | 1.414 | 31,764,204 | +0.06(+4.17%) |
Sep 30, 2004 | 1.360 | 1.371 | 1.355 | 1.358 | 21,160,124 | -0.01(-0.62%) |
Sep 29, 2004 | 1.365 | 1.367 | 1.353 | 1.366 | 10,801,413 | +0.01(+0.71%) |
Sep 28, 2004 | 1.357 | 1.361 | 1.340 | 1.356 | 15,733,453 | -0.03(-2.30%) |
Sep 27, 2004 | 1.375 | 1.390 | 1.373 | 1.388 | 15,541,313 | +0.01(+0.61%) |
Sep 24, 2004 | 1.355 | 1.383 | 1.355 | 1.380 | 12,006,187 | +0.03(+2.31%) |
Sep 23, 2004 | 1.315 | 1.352 | 1.311 | 1.349 | 15,203,768 | +0.04(+2.85%) |
Sep 22, 2004 | 1.343 | 1.352 | 1.304 | 1.311 | 22,597,284 | -0.02(-1.73%) |
Sep 21, 2004 | 1.309 | 1.338 | 1.304 | 1.334 | 11,049,379 | +0.03(+1.97%) |
Sep 20, 2004 | 1.317 | 1.325 | 1.308 | 1.309 | 15,811,348 | +0.01(+0.53%) |
Sep 17, 2004 | 1.287 | 1.304 | 1.276 | 1.302 | 7,250,708 | +0.02(+1.93%) |
Sep 16, 2004 | 1.271 | 1.277 | 1.263 | 1.277 | 8,360,709 | +0.02(+1.47%) |
Sep 15, 2004 | 1.267 | 1.278 | 1.257 | 1.259 | 10,723,519 | -0.01(-0.73%) |
Sep 14, 2004 | 1.256 | 1.271 | 1.251 | 1.268 | 12,742,292 | +0.02(+1.57%) |
Sep 13, 2004 | 1.246 | 1.252 | 1.245 | 1.248 | 11,692,011 | +0.01(+0.93%) |
Sep 10, 2004 | 1.256 | 1.256 | 1.235 | 1.237 | 11,333,695 | -0.02(-1.35%) |
Sep 09, 2004 | 1.237 | 1.261 | 1.229 | 1.254 | 21,405,494 | +0.02(+1.37%) |
Sep 08, 2004 | 1.227 | 1.240 | 1.227 | 1.237 | 7,819,340 | +0.02(+1.90%) |
Sep 07, 2004 | 1.225 | 1.231 | 1.205 | 1.214 | 6,288,707 | +0.01(+0.48%) |
Sep 03, 2004 | 1.208 | 1.215 | 1.206 | 1.208 | 6,856,041 | -0.00(-0.19%) |
Sep 02, 2004 | 1.192 | 1.214 | 1.192 | 1.210 | 14,214,504 | +0.01(+1.19%) |
Sep 01, 2004 | 1.188 | 1.203 | 1.188 | 1.196 | 12,232,081 | +0.01(+0.98%) |
Aug 31, 2004 | 1.177 | 1.190 | 1.175 | 1.184 | 12,804,608 | +0.02(+1.45%) |
Aug 30, 2004 | 1.167 | 1.175 | 1.160 | 1.167 | 9,831,623 | -0.01(-0.46%) |
Aug 27, 2004 | 1.178 | 1.180 | 1.170 | 1.173 | 12,628,047 | +0.00(+0.00%) |
Aug 26, 2004 | 1.191 | 1.191 | 1.170 | 1.173 | 14,570,224 | -0.03(-2.56%) |
Aug 25, 2004 | 1.186 | 1.204 | 1.186 | 1.204 | 18,207,912 | +0.01(+0.97%) |
Aug 24, 2004 | 1.204 | 1.211 | 1.189 | 1.192 | 12,825,380 | -0.01(-0.64%) |
Aug 23, 2004 | 1.213 | 1.225 | 1.194 | 1.200 | 12,439,801 | -0.01(-0.80%) |
Aug 20, 2004 | 1.186 | 1.223 | 1.184 | 1.209 | 14,802,610 | +0.04(+3.36%) |
Aug 19, 2004 | 1.180 | 1.190 | 1.165 | 1.170 | 19,124,474 | +0.00(+0.26%) |
Aug 18, 2004 | 1.142 | 1.167 | 1.140 | 1.167 | 15,604,927 | +0.02(+1.47%) |
Aug 17, 2004 | 1.146 | 1.156 | 1.144 | 1.150 | 25,523,532 | +0.00(+0.37%) |
Aug 16, 2004 | 1.127 | 1.148 | 1.111 | 1.146 | 20,144,896 | +0.04(+3.19%) |
Aug 13, 2004 | 1.113 | 1.134 | 1.110 | 1.110 | 40,552,036 | -0.01(-1.17%) |
Aug 12, 2004 | 1.119 | 1.131 | 1.119 | 1.123 | 13,695,206 | +0.01(+1.11%) |
Aug 11, 2004 | 1.136 | 1.138 | 1.106 | 1.111 | 21,801,458 | -0.01(-1.06%) |
Aug 10, 2004 | 1.107 | 1.127 | 1.107 | 1.123 | 15,456,927 | +0.02(+1.71%) |
Aug 09, 2004 | 1.103 | 1.113 | 1.097 | 1.104 | 10,456,080 | +0.01(+0.60%) |
Aug 06, 2004 | 1.069 | 1.105 | 1.069 | 1.098 | 26,118,130 | +0.03(+3.04%) |
Aug 05, 2004 | 1.091 | 1.105 | 1.065 | 1.065 | 17,954,754 | -0.03(-2.61%) |
Aug 04, 2004 | 1.071 | 1.096 | 1.055 | 1.094 | 32,692,452 | +0.01(+1.36%) |
Aug 03, 2004 | 1.082 | 1.085 | 1.076 | 1.079 | 13,236,925 | +0.00(+0.11%) |